Internat Consolidated AirLines Group SA (IAG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	600.747	-0,71%	1,559	1,522	1,559	1,5405
09/12/2022	1.354.942	-0,42%	1,571	1,5155	1,5765	1,5515
08/12/2022	1.619.334	1,07%	1,5615	1,555	1,5745	1,558
07/12/2022	1.304.970	-1,09%	1,5515	1,5375	1,5765	1,5415
06/12/2022	1.129.220	-0,26%	1,552	1,5275	1,5675	1,5585
05/12/2022	1.590.854	-0,03%	1,5585	1,543	1,5685	1,5625
02/12/2022	1.849.992	0,94%	1,5525	1,5355	1,575	1,563
01/12/2022	1.314.412	-0,45%	1,5805	1,5445	1,595	1,5485
30/11/2022	594.915	0,45%	1,5585	1,5465	1,571	1,5555
29/11/2022	511.817	-0,13%	1,5465	1,53	1,5595	1,5485
28/11/2022	852.097	-0,51%	1,5495	1,5375	1,569	1,5505
25/11/2022	1.056.005	-0,16%	1,554	1,5495	1,566	1,5585
24/11/2022	1.168.128	1,46%	1,545	1,5415	1,572	1,561
23/11/2022	1.688.147	0,99%	1,526	1,5165	1,542	1,5385
22/11/2022	900.026	0,03%	1,5215	1,5125	1,5385	1,5235
21/11/2022	1.365.336	0,43%	1,504	1,4895	1,526	1,523
18/11/2022	2.117.583	0,70%	1,5195	1,496	1,522	1,5165
17/11/2022	1.027.389	-0,82%	1,528	1,4885	1,546	1,506
16/11/2022	2.568.475	-4,68%	1,578	1,5065	1,5855	1,5185
15/11/2022	1.298.555	-0,44%	1,5975	1,57	1,6135	1,593
14/11/2022	2.683.270	2,09%	1,562	1,545	1,609	1,60
11/11/2022	5.968.512	0,31%	1,5635	1,5625	1,6045	1,5673
10/11/2022	6.268.903	5,79%	1,47	1,4695	1,5645	1,5625
09/11/2022	1.867.238	-0,79%	1,4665	1,4575	1,4855	1,477
08/11/2022	1.590.836	1,87%	1,458	1,4475	1,4888	1,4888
07/11/2022	2.314.575	2,65%	1,411	1,411	1,472	1,4615
04/11/2022	1.931.178	-0,01%	1,4365	1,414	1,452	1,4238
03/11/2022	3.993.076	0,32%	1,3895	1,3805	1,4265	1,424
02/11/2022	2.646.513	-0,80%	1,4335	1,4015	1,4385	1,4195
01/11/2022	1.680.863	1,71%	1,4195	1,417	1,4605	1,431
31/10/2022	2.649.101	4,38%	1,351	1,3445	1,415	1,407
28/10/2022	1.734.570	-2,11%	1,368	1,3265	1,3745	1,348
27/10/2022	3.904.694	0,99%	1,3655	1,349	1,396	1,377
26/10/2022	2.750.981	3,34%	1,3215	1,3145	1,3675	1,3635
25/10/2022	2.186.714	2,05%	1,299	1,282	1,32	1,3195
24/10/2022	2.694.826	-0,46%	1,321	1,288	1,339	1,293
21/10/2022	1.444.628	-1,93%	1,3085	1,277	1,324	1,299
20/10/2022	3.856.227	-2,24%	1,341	1,3005	1,346	1,3245
19/10/2022	2.996.976	0,99%	1,344	1,3405	1,3685	1,3548
18/10/2022	1.631.358	0,19%	1,347	1,3245	1,3715	1,3415
17/10/2022	3.028.010	5,98%	1,2745	1,2745	1,342	1,339
14/10/2022	3.503.519	0,12%	1,2805	1,2535	1,2958	1,2635
13/10/2022	6.081.309	10,03%	1,1425	1,1425	1,2785	1,262
12/10/2022	2.185.276	-2,30%	1,181	1,128	1,1825	1,147
11/10/2022	2.999.521	2,35%	1,1395	1,1385	1,195	1,174
10/10/2022	1.158.284	0,00%	1,13	1,1145	1,156	1,147
07/10/2022	2.298.407	1,24%	1,1295	1,1295	1,1695	1,147
06/10/2022	1.617.921	0,58%	1,1565	1,1285	1,1695	1,133
05/10/2022	1.379.797	-2,64%	1,137	1,118	1,1555	1,1265
04/10/2022	2.408.806	7,53%	1,11	1,106	1,157	1,157
03/10/2022	2.389.965	-0,74%	1,091	1,0375	1,091	1,076
30/09/2022	3.277.109	1,93%	1,0885	1,0725	1,1115	1,084
29/09/2022	4.416.123	-4,88%	1,1075	1,0545	1,1135	1,0635
28/09/2022	6.880.009	-1,93%	1,119	1,074	1,1205	1,118
27/09/2022	2.258.536	0,62%	1,15	1,1375	1,1625	1,14
26/09/2022	3.085.855	0,67%	1,12	1,095	1,151	1,133
23/09/2022	3.843.946	-4,38%	1,1845	1,1215	1,194	1,1255
22/09/2022	1.947.714	-1,96%	1,1835	1,1645	1,196	1,177
21/09/2022	2.631.806	-2,83%	1,2195	1,191	1,223	1,2005
20/09/2022	879.599	0,16%	1,2235	1,213	1,2475	1,2355
19/09/2022	435.938	1,56%	1,2135	1,206	1,238	1,2335
16/09/2022	2.080.196	-2,80%	1,2225	1,2145	1,233	1,2145
15/09/2022	1.795.619	1,34%	1,239	1,231	1,2665	1,2495
14/09/2022	3.503.159	-1,24%	1,222	1,213	1,248	1,233
13/09/2022	2.415.815	-4,04%	1,3105	1,2485	1,312	1,2485
12/09/2022	1.248.200	2,40%	1,282	1,281	1,315	1,301
09/09/2022	1.501.335	1,97%	1,257	1,2535	1,273	1,2705
08/09/2022	1.686.460	-1,58%	1,2795	1,246	1,286	1,246
07/09/2022	2.221.200	0,28%	1,2515	1,233	1,2765	1,266
06/09/2022	2.912.603	3,78%	1,225	1,225	1,277	1,2625
05/09/2022	1.800.307	-2,87%	1,225	1,206	1,2305	1,2165
02/09/2022	1.001.073	2,96%	1,223	1,2175	1,2545	1,2525
01/09/2022	2.215.905	-3,30%	1,242	1,215	1,2425	1,2165
31/08/2022	1.412.247	0,96%	1,247	1,24	1,272	1,258
30/08/2022	2.832.429	0,52%	1,2415	1,2375	1,264	1,246
29/08/2022	1.218.722	-0,84%	1,232	1,231	1,253	1,2395
26/08/2022	1.090.395	-2,99%	1,306	1,25	1,306	1,25
25/08/2022	600.098	0,94%	1,291	1,2805	1,302	1,2885
24/08/2022	918.361	0,79%	1,2665	1,2535	1,2795	1,2765
23/08/2022	1.867.716	-1,13%	1,2705	1,263	1,284	1,2665
22/08/2022	3.028.544	-3,79%	1,306	1,269	1,3195	1,281
19/08/2022	2.665.518	-5,10%	1,3925	1,3255	1,3955	1,3315
18/08/2022	907.493	0,18%	1,399	1,3895	1,4125	1,403
17/08/2022	1.822.000	-3,75%	1,4575	1,3985	1,4635	1,4005
16/08/2022	1.168.630	2,14%	1,425	1,425	1,4555	1,455
15/08/2022	1.021.142	2,01%	1,40	1,384	1,4245	1,4245
12/08/2022	1.170.728	-0,85%	1,4085	1,386	1,4125	1,3965
11/08/2022	646.552	-1,02%	1,435	1,404	1,438	1,4085
10/08/2022	777.919	1,64%	1,391	1,3905	1,423	1,423
09/08/2022	858.430	-1,86%	1,4185	1,40	1,4345	1,40
08/08/2022	626.787	0,64%	1,434	1,412	1,443	1,4265
05/08/2022	1.325.558	-0,21%	1,4265	1,415	1,431	1,4175
04/08/2022	989.068	-0,18%	1,437	1,415	1,4465	1,4205
03/08/2022	1.220.138	2,56%	1,389	1,3775	1,428	1,423
02/08/2022	2.119.926	-0,61%	1,3905	1,3465	1,3905	1,3875
01/08/2022	1.767.346	-0,96%	1,427	1,3885	1,4295	1,396
29/07/2022	1.510.657	-0,70%	1,465	1,3855	1,502	1,4095
28/07/2022	2.936.992	0,39%	1,413	1,40	1,4375	1,4195
27/07/2022	3.528.392	5,52%	1,353	1,346	1,4205	1,414
26/07/2022	1.810.258	-0,15%	1,3355	1,3215	1,3545	1,34